Charles River Laboratories International, Inc. CRL
NYSE · United States · Commercial Services
$295.01-0.95 (-0.32%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $295.01 | -0.32% | $296.97 | $298.98 | $293.46 | 794.10K |
| 2026-09-29 | $295.96 | +0.47% | $294.71 | $298.20 | $289.38 | 661.40K |
| 2026-09-28 | $294.59 | +0.60% | $289.13 | $296.88 | $289.13 | 900.00K |
| 2026-09-25 | $292.84 | -0.54% | $293.19 | $295.23 | $287.23 | 838.30K |
| 2026-09-24 | $294.44 | +6.17% | $277.00 | $298.40 | $276.95 | 1.59M |
| 2026-09-23 | $277.33 | -2.73% | $283.85 | $291.09 | $276.64 | 1.59M |
| 2026-09-22 | $285.11 | +2.19% | $280.19 | $290.11 | $277.41 | 1.14M |
| 2026-09-21 | $279.01 | +0.34% | $279.37 | $281.63 | $275.88 | 952.90K |
| 2026-09-18 | $278.06 | -1.28% | $281.26 | $283.00 | $276.00 | 1.48M |
| 2026-09-17 | $281.67 | +3.02% | $280.11 | $285.58 | $274.40 | 809.80K |
| 2026-09-16 | $273.41 | +0.19% | $272.78 | $282.91 | $270.88 | 1.01M |
| 2026-09-15 | $272.88 | -0.08% | $272.27 | $276.09 | $269.93 | 983.70K |
| 2026-09-14 | $273.11 | -1.85% | $278.27 | $279.64 | $267.27 | 1.39M |
| 2026-09-11 | $278.26 | +1.93% | $276.01 | $280.40 | $275.63 | 767.60K |
| 2026-09-10 | $273.00 | -1.92% | $275.38 | $275.88 | $272.06 | 764.70K |
| 2026-09-09 | $278.35 | -0.86% | $278.54 | $280.75 | $275.00 | 789.20K |
| 2026-09-08 | $280.76 | -2.68% | $285.60 | $285.94 | $280.16 | 729.10K |
| 2026-09-04 | $288.50 | -1.65% | $288.29 | $291.69 | $285.34 | 738.90K |
| 2026-09-03 | $293.35 | +0.54% | $294.21 | $295.77 | $285.56 | 646.30K |
| 2026-09-02 | $291.76 | +3.34% | $285.49 | $292.55 | $282.56 | 606.50K |
| 2026-09-01 | $282.34 | -2.05% | $289.26 | $290.53 | $280.91 | 705.70K |
| 2026-08-31 | $288.24 | -1.12% | $285.91 | $291.41 | $284.34 | 1.09M |
| 2026-08-28 | $291.50 | -1.66% | $291.66 | $294.89 | $289.60 | 659.80K |
| 2026-08-27 | $296.41 | +0.44% | $297.01 | $303.31 | $295.93 | 901.30K |
| 2026-08-26 | $295.10 | -0.85% | $293.17 | $299.53 | $290.01 | 1.23M |
| 2026-08-25 | $297.64 | -0.31% | $299.93 | $300.59 | $295.36 | 883.50K |
| 2026-08-24 | $298.58 | +1.15% | $297.63 | $299.02 | $290.73 | 786.10K |
| 2026-08-21 | $295.19 | +1.28% | $291.78 | $298.18 | $289.07 | 887.50K |
| 2026-08-20 | $291.45 | +0.50% | $285.72 | $299.32 | $281.73 | 1.06M |
| 2026-08-19 | $290.00 | +3.87% | $284.22 | $294.56 | $280.68 | 987.40K |
| 2026-08-18 | $279.19 | -2.60% | $286.40 | $289.60 | $279.06 | 703.70K |
| 2026-08-17 | $286.64 | +2.35% | $279.48 | $288.88 | $279.03 | 856.80K |
| 2026-08-14 | $280.05 | -0.43% | $280.06 | $283.20 | $276.66 | 750.40K |
| 2026-08-13 | $281.27 | -1.09% | $286.30 | $287.79 | $278.84 | 1.05M |
| 2026-08-12 | $284.37 | +0.84% | $282.92 | $288.02 | $280.00 | 1.17M |
| 2026-08-11 | $282.00 | +1.81% | $274.86 | $282.39 | $271.84 | 1.18M |
| 2026-08-10 | $277.00 | +3.56% | $265.65 | $277.07 | $265.49 | 1.03M |
| 2026-08-07 | $267.49 | +0.75% | $261.53 | $267.59 | $260.82 | 612.50K |
| 2026-08-06 | $265.51 | +1.84% | $264.89 | $268.00 | $255.79 | 1.31M |
| 2026-08-05 | $260.72 | +11.36% | $267.99 | $267.99 | $252.07 | 1.78M |
| 2026-08-04 | $234.12 | +1.41% | $234.33 | $237.24 | $228.52 | 1.15M |
| 2026-08-03 | $230.87 | -0.71% | $233.29 | $235.70 | $228.01 | 608.10K |
| 2026-07-31 | $232.51 | -0.90% | $235.71 | $237.06 | $230.06 | 509.20K |
| 2026-07-30 | $234.62 | -0.08% | $234.55 | $235.50 | $227.38 | 937.70K |
| 2026-07-29 | $234.80 | -2.34% | $240.64 | $242.40 | $234.18 | 1.05M |
| 2026-07-28 | $240.43 | +7.19% | $232.30 | $242.73 | $231.50 | 1.26M |
| 2026-07-27 | $224.30 | -1.01% | $225.86 | $227.49 | $222.68 | 720.30K |
| 2026-07-24 | $226.58 | -1.18% | $230.23 | $231.98 | $225.03 | 476.10K |
| 2026-07-23 | $229.29 | +4.84% | $234.07 | $238.85 | $224.28 | 1.08M |
| 2026-07-22 | $218.70 | -0.32% | $218.19 | $221.83 | $216.99 | 570.80K |
| 2026-07-21 | $219.40 | -0.14% | $215.57 | $223.62 | $213.40 | 925.00K |
| 2026-07-20 | $219.70 | -2.07% | $220.04 | $221.63 | $216.34 | 953.00K |
| 2026-07-17 | $224.35 | -2.10% | $224.94 | $228.53 | $222.67 | 710.20K |
| 2026-07-16 | $229.16 | +0.41% | $228.37 | $230.71 | $224.76 | 911.50K |
| 2026-07-15 | $228.22 | -1.29% | $232.30 | $233.86 | $224.95 | 860.60K |
| 2026-07-14 | $231.21 | +0.64% | $228.37 | $235.21 | $225.25 | 964.70K |
| 2026-07-13 | $229.75 | -1.57% | $233.40 | $235.81 | $224.57 | 910.10K |
| 2026-07-10 | $233.41 | -0.08% | $235.00 | $237.86 | $232.61 | 873.20K |
| 2026-07-09 | $233.60 | +4.30% | $224.48 | $233.72 | $222.94 | 652.90K |
| 2026-07-08 | $223.96 | -2.06% | $226.03 | $227.81 | $218.39 | 740.80K |
| 2026-07-07 | $228.68 | -1.19% | $233.00 | $234.92 | $225.70 | 806.40K |
| 2026-07-06 | $231.43 | +0.32% | $227.59 | $232.32 | $223.85 | 631.90K |
| 2026-07-02 | $230.69 | +0.70% | $229.50 | $231.46 | $226.95 | 845.30K |
| 2026-07-01 | $229.09 | +1.01% | $225.62 | $236.62 | $224.93 | 1.09M |
| 2026-06-30 | $226.79 | +0.54% | $225.75 | $228.09 | $222.11 | 1.06M |
| 2026-06-29 | $225.57 | +4.55% | $215.41 | $225.87 | $214.76 | 1.09M |
| 2026-06-26 | $215.75 | +1.43% | $210.00 | $217.19 | $210.00 | 1.45M |
| 2026-06-25 | $212.71 | +5.25% | $203.90 | $213.90 | $202.78 | 1.54M |
| 2026-06-24 | $202.10 | +8.31% | $189.91 | $202.79 | $189.91 | 936.60K |
| 2026-06-23 | $186.60 | +2.78% | $182.21 | $187.64 | $181.53 | 632.10K |
| 2026-06-22 | $181.56 | -1.86% | $183.51 | $186.30 | $178.92 | 670.10K |
| 2026-06-18 | $185.00 | +1.46% | $183.70 | $186.18 | $181.96 | 1.17M |
| 2026-06-17 | $182.34 | -1.33% | $188.81 | $191.34 | $181.72 | 1.03M |
| 2026-06-16 | $184.79 | -1.95% | $188.94 | $190.00 | $184.64 | 661.40K |
| 2026-06-15 | $188.47 | +0.51% | $189.28 | $191.27 | $187.28 | 690.50K |
| 2026-06-12 | $187.51 | -0.29% | $186.91 | $190.79 | $185.16 | 493.90K |
| 2026-06-11 | $188.06 | +0.95% | $185.93 | $189.22 | $182.51 | 540.80K |
| 2026-06-10 | $186.29 | -1.88% | $188.49 | $193.81 | $184.42 | 788.30K |
| 2026-06-09 | $189.85 | +1.83% | $188.50 | $193.17 | $184.53 | 777.60K |
| 2026-06-08 | $186.44 | +2.81% | $182.80 | $187.24 | $181.46 | 761.60K |
| 2026-06-05 | $181.34 | -2.40% | $187.18 | $187.35 | $180.55 | 519.30K |
| 2026-06-04 | $185.79 | +3.29% | $182.00 | $187.95 | $180.60 | 736.70K |
| 2026-06-03 | $179.87 | +2.91% | $172.75 | $181.05 | $169.46 | 535.80K |
| 2026-06-02 | $174.79 | -4.00% | $179.00 | $181.76 | $172.17 | 752.10K |
| 2026-06-01 | $182.07 | +0.75% | $180.28 | $184.68 | $178.06 | 996.20K |
| 2026-05-29 | $180.71 | -0.35% | $181.34 | $184.83 | $177.01 | 1.04M |
| 2026-05-28 | $181.34 | +10.24% | $163.98 | $183.80 | $163.98 | 1.32M |
| 2026-05-27 | $164.49 | +4.95% | $157.87 | $164.77 | $157.87 | 1.17M |
| 2026-05-26 | $156.73 | -2.23% | $160.54 | $160.54 | $155.50 | 1.12M |
| 2026-05-22 | $160.30 | +0.91% | $159.83 | $163.42 | $155.56 | 588.60K |